富士山マガジンサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/06 | 1,244 | 1,244 | 1,181 | 1,215 | -43 | -3.4% | 29,700 |
| 2018/02/05 | 1,254 | 1,270 | 1,252 | 1,258 | -7 | -0.6% | 6,500 |
| 2018/02/02 | 1,281 | 1,299 | 1,260 | 1,265 | -16 | -1.2% | 5,100 |
| 2018/02/01 | 1,290 | 1,300 | 1,277 | 1,281 | -9 | -0.7% | 2,000 |
| 2018/01/31 | 1,280 | 1,299 | 1,271 | 1,290 | -4 | -0.3% | 1,400 |
| 2018/01/30 | 1,341 | 1,357 | 1,283 | 1,294 | -50 | -3.7% | 6,700 |
| 2018/01/29 | 1,290 | 1,365 | 1,290 | 1,344 | +55 | +4.3% | 11,900 |
| 2018/01/26 | 1,271 | 1,290 | 1,270 | 1,289 | +4 | +0.3% | 3,800 |
| 2018/01/25 | 1,293 | 1,308 | 1,285 | 1,285 | +1 | +0.1% | 6,600 |
| 2018/01/24 | 1,309 | 1,309 | 1,280 | 1,284 | -8 | -0.6% | 7,600 |
| 2018/01/23 | 1,252 | 1,319 | 1,252 | 1,292 | +40 | +3.2% | 15,100 |
| 2018/01/22 | 1,250 | 1,252 | 1,250 | 1,252 | +2 | +0.2% | 11,400 |
| 2018/01/19 | 1,255 | 1,255 | 1,250 | 1,250 | -5 | -0.4% | 3,300 |
| 2018/01/18 | 1,253 | 1,274 | 1,253 | 1,255 | -1 | -0.1% | 6,000 |
| 2018/01/17 | 1,246 | 1,267 | 1,242 | 1,256 | +5 | +0.4% | 7,200 |
| 2018/01/16 | 1,265 | 1,265 | 1,250 | 1,251 | -12 | -1% | 4,800 |
| 2018/01/15 | 1,270 | 1,275 | 1,246 | 1,263 | -2 | -0.2% | 4,900 |
| 2018/01/12 | 1,231 | 1,270 | 1,225 | 1,265 | +40 | +3.3% | 5,800 |
| 2018/01/11 | 1,235 | 1,235 | 1,220 | 1,225 | -5 | -0.4% | 3,000 |
| 2018/01/10 | 1,227 | 1,235 | 1,220 | 1,230 | +3 | +0.2% | 4,600 |
| 2018/01/09 | 1,220 | 1,236 | 1,220 | 1,227 | +7 | +0.6% | 3,300 |
| 2018/01/05 | 1,229 | 1,230 | 1,217 | 1,220 | -8 | -0.7% | 2,800 |
| 2018/01/04 | 1,228 | 1,235 | 1,228 | 1,228 | -1 | -0.1% | 6,800 |
| 2017/12/29 | 1,246 | 1,246 | 1,222 | 1,229 | -9 | -0.7% | 2,700 |
| 2017/12/28 | 1,236 | 1,247 | 1,228 | 1,238 | +3 | +0.2% | 5,400 |
| 2017/12/27 | 1,227 | 1,249 | 1,210 | 1,235 | ±0 | ±0% | 5,900 |
| 2017/12/26 | 1,240 | 1,246 | 1,222 | 1,235 | +12 | +1% | 10,200 |
| 2017/12/25 | 1,237 | 1,246 | 1,205 | 1,223 | -23 | -1.8% | 6,400 |
| 2017/12/22 | 1,230 | 1,246 | 1,214 | 1,246 | +18 | +1.5% | 24,800 |
| 2017/12/21 | 1,218 | 1,228 | 1,204 | 1,228 | +11 | +0.9% | 54,800 |
| 2017/12/20 | 1,223 | 1,230 | 1,215 | 1,217 | -13 | -1.1% | 2,600 |
| 2017/12/19 | 1,241 | 1,241 | 1,211 | 1,230 | -14 | -1.1% | 40,600 |
| 2017/12/18 | 1,249 | 1,249 | 1,230 | 1,244 | -10 | -0.8% | 25,400 |
| 2017/12/15 | 1,243 | 1,255 | 1,236 | 1,254 | +10 | +0.8% | 3,400 |
| 2017/12/14 | 1,244 | 1,255 | 1,243 | 1,244 | +10 | +0.8% | 14,400 |
| 2017/12/13 | 1,242 | 1,250 | 1,230 | 1,234 | -6 | -0.5% | 6,300 |
| 2017/12/12 | 1,246 | 1,255 | 1,238 | 1,240 | -8 | -0.6% | 4,900 |
| 2017/12/11 | 1,250 | 1,250 | 1,241 | 1,248 | +11 | +0.9% | 3,100 |
| 2017/12/08 | 1,254 | 1,259 | 1,233 | 1,237 | -8 | -0.6% | 6,100 |
| 2017/12/07 | 1,250 | 1,259 | 1,241 | 1,245 | ±0 | ±0% | 1,800 |
| 2017/12/06 | 1,252 | 1,252 | 1,223 | 1,245 | -1 | -0.1% | 5,400 |
| 2017/12/05 | 1,260 | 1,261 | 1,245 | 1,246 | -11 | -0.9% | 3,000 |
| 2017/12/04 | 1,258 | 1,267 | 1,256 | 1,257 | +1 | +0.1% | 8,000 |
| 2017/12/01 | 1,269 | 1,270 | 1,249 | 1,256 | ±0 | ±0% | 7,000 |
| 2017/11/30 | 1,272 | 1,272 | 1,252 | 1,256 | -15 | -1.2% | 4,200 |
| 2017/11/29 | 1,254 | 1,280 | 1,254 | 1,271 | +19 | +1.5% | 17,100 |
| 2017/11/28 | 1,244 | 1,270 | 1,240 | 1,252 | +12 | +1% | 5,200 |
| 2017/11/27 | 1,259 | 1,259 | 1,239 | 1,240 | ±0 | ±0% | 5,800 |
| 2017/11/24 | 1,250 | 1,250 | 1,202 | 1,240 | -18 | -1.4% | 25,600 |
| 2017/11/22 | 1,282 | 1,283 | 1,258 | 1,258 | -13 | -1% | 5,800 |
1801～
1850
件表示中 / 2434件
類似銘柄と比較する
現在ご覧いただいている「富士マガ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 富士マガ | 92,800円 | +3.9% | +17.4% | 2.26% | 13.33倍 | 1.29倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| ジェネパ | 38,100円 | +7.8% | +627.3% | 0.00% | 20.61倍 | 1.68倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| ストリーム | 10,800円 | +4.1% | +14.6% | 2.78% | 16.14倍 | 1.04倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| いつも | 54,600円 | +7.9% | +423.3% | 0.00% | 21.30倍 | 1.38倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| ミアヘルサＨＤ | 109,400円 | +0.1% | -31.7% | 2.74% | 12.23倍 | 0.80倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
市場注目の銘柄
チャート関連のコラム
